News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.2 | 2.99010317962 | 474.9 | 489.9 | 474.9 | 16 | 483.45061728 | DE |
| 4 | 30.4 | 6.62742533246 | 458.7 | 489.9 | 458.7 | 18 | 474.33218391 | DE |
| 12 | 58.3 | 13.5329619313 | 430.8 | 489.9 | 425.8 | 15 | 459.71518405 | DE |
| 26 | 83.1 | 20.4679802956 | 406 | 489.9 | 374.2 | 17 | 422.21194307 | DE |
| 52 | 118.5 | 31.9751753913 | 370.6 | 489.9 | 341.2 | 16 | 403.32066767 | DE |
| 156 | 118.5 | 31.9751753913 | 370.6 | 489.9 | 341.2 | 16 | 403.32066767 | DE |
| 260 | 118.5 | 31.9751753913 | 370.6 | 489.9 | 341.2 | 16 | 403.32066767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 486 | 6 | 1.25 | 480 | 486 | 480 | 16 |
| 1721420760 | 480 | -8 | -1.64 | 480 | 480 | 480 | 10 |
| 1721334360 | 488 | 4.1 | 0.85 | 488 | 488 | 488 | 2 |
| 1721248020 | 483.9 | 2.8 | 0.58 | 482.9 | 483.9 | 482.9 | 39 |
| 1721161560 | 481.1 | -0.2 | -0.04 | 474.9 | 481.2 | 474.9 | 14 |
| 1721075160 | 481.3 | 3.4 | 0.71 | 485 | 485.3 | 481.3 | 5 |
| 1720815960 | 477.9 | 8.1 | 1.72 | 474 | 477.9 | 474 | 16 |
| 1720729560 | 469.8 | -1.2 | -0.25 | 468.8 | 469.8 | 466.7 | 25 |
| 1720643220 | 471 | -0.1 | -0.02 | 466.7 | 471.9 | 465.1 | 45 |
| 1720556760 | 471.1 | -1.3 | -0.28 | 469 | 471.1 | 469 | 40 |
| 1720470360 | 472.4 | -0.5 | -0.11 | 477.1 | 477.1 | 472.4 | 5 |
| 1720211220 | 472.9 | -0.8 | -0.17 | 472.9 | 472.9 | 472.9 | 21 |
| 1720124820 | 473.7 | 2 | 0.42 | 473.7 | 473.7 | 473.7 | 3 |
| 1720038420 | 471.7 | -1.7 | -0.36 | 469.5 | 471.7 | 469.5 | 6 |
| 1719952020 | 473.4 | 8.7 | 1.87 | 463.2 | 477.2 | 460.9 | 69 |
| 1719865620 | 464.7 | -5.8 | -1.23 | 469.6 | 469.6 | 464.7 | 4 |
| 1719606420 | 470.5 | 7.6 | 1.64 | 470.5 | 470.5 | 470.5 | 10 |
| 1719520020 | 462.9 | 4.2 | 0.92 | 462.9 | 462.9 | 462.9 | 10 |
| 1719433560 | 458.7 | 0 | 0.00 | 458.7 | 458.7 | 458.7 | 0 |
| 1719347160 | 458.7 | 6.5 | 1.44 | 458.7 | 458.7 | 458.7 | 8 |
| 1719260820 | 452.2 | 8.4 | 1.89 | 456.1 | 456.1 | 452.2 | 3 |
| 1719001620 | 443.8 | -1.8 | -0.40 | 443.8 | 443.8 | 443.8 | 1 |
| 1718915160 | 445.6 | 1.2 | 0.27 | 445.6 | 445.6 | 445.6 | 1 |
| 1718828820 | 444.4 | 12.4 | 2.87 | 442.4 | 444.4 | 442.4 | 42 |
| 1718742360 | 432 | -5.2 | -1.19 | 432 | 432 | 432 | 1 |
| 1718656020 | 437.2 | -3.6 | -0.82 | 444.3 | 444.3 | 437.2 | 2 |
| 1718396820 | 440.8 | 0 | 0.00 | 440.8 | 440.8 | 440.8 | 0 |
| 1718310420 | 440.8 | -9.2 | -2.04 | 444.8 | 444.8 | 440 | 59 |
| 1718224020 | 450 | -0.5 | -0.11 | 450.1 | 450.1 | 450 | 49 |
| 1718137620 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1718051220 | 450.5 | 3.4 | 0.76 | 451.5 | 451.5 | 443.9 | 4 |
| 1717792020 | 447.1 | 11.1 | 2.55 | 445.5 | 447.1 | 445.5 | 2 |
| 1717705620 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717619220 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717532820 | 436 | 2.6 | 0.60 | 431.3 | 436 | 431 | 39 |
| 1717446420 | 433.4 | 0.9 | 0.21 | 446.2 | 446.3 | 433.4 | 8 |
| 1717187220 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 0 |
| 1717100820 | 432.5 | -21.5 | -4.74 | 439 | 439 | 432.4 | 17 |
| 1717014360 | 454 | 0 | 0.00 | 454 | 454 | 454 | 0 |
| 1716927960 | 454 | 0 | 0.00 | 454 | 454 | 454 | 0 |
| 1716841560 | 454 | -1.3 | -0.29 | 454 | 454 | 454 | 1 |
| 1716582420 | 455.3 | 0 | 0.00 | 455.3 | 455.3 | 455.3 | 0 |
| 1716496020 | 455.3 | -5.9 | -1.28 | 460.5 | 460.5 | 455.3 | 2 |
| 1716409620 | 461.2 | 11.6 | 2.58 | 461.2 | 461.2 | 461.2 | 2 |
| 1716323220 | 449.6 | 0 | 0.00 | 449.6 | 449.6 | 449.6 | 0 |
| 1716236820 | 449.6 | 0 | 0.00 | 449.6 | 449.6 | 449.6 | 0 |
| 1715977620 | 449.6 | 0 | 0.00 | 449.6 | 449.6 | 449.6 | 0 |
| 1715891220 | 449.6 | -0.9 | -0.20 | 446.8 | 450.9 | 446.4 | 31 |
| 1715804820 | 450.5 | 3.7 | 0.83 | 451 | 451 | 446 | 3 |
| 1715718360 | 446.8 | 0 | 0.00 | 446.8 | 446.8 | 446.8 | 0 |
| 1715631960 | 446.8 | 2 | 0.45 | 446.8 | 446.8 | 446.8 | 10 |
| 1715372820 | 444.8 | 0 | 0.00 | 444.8 | 444.8 | 444.8 | 0 |
| 1715286420 | 444.8 | 4.8 | 1.09 | 444.1 | 444.8 | 444.1 | 3 |
| 1715200020 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1715113620 | 440 | 0.4 | 0.09 | 439.5 | 443.8 | 439.5 | 14 |
| 1715027220 | 439.6 | 7.5 | 1.74 | 439.6 | 439.6 | 439.6 | 2 |
| 1714768020 | 432.1 | 1.3 | 0.30 | 432.1 | 432.1 | 432.1 | 1 |
| 1714681560 | 430.8 | -3.5 | -0.81 | 430.7 | 431.5 | 425.8 | 5 |
| 1714508820 | 434.3 | 6.6 | 1.54 | 430.8 | 434.3 | 430.8 | 2 |
| 1714422420 | 427.7 | -7.5 | -1.72 | 434 | 434 | 427.7 | 9 |
| 1714163220 | 435.2 | 8.6 | 2.02 | 432.6 | 435.2 | 430.8 | 13 |
| 1714076820 | 426.6 | 36.7 | 9.41 | 421.4 | 428.7 | 421.4 | 27 |
| 1713990420 | 389.9 | 0.8 | 0.21 | 389.9 | 389.9 | 389.9 | 10 |
| 1713903960 | 389.1 | 12.7 | 3.37 | 382.9 | 389.8 | 382.9 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
